BRBI11F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.570	14.570	14.570	14.570	14.570	7,822
2025-04-24	14.700	14.700	14.700	14.700	14.700	8,507
2025-04-23	14.600	14.600	14.600	14.600	14.600	8,889
2025-04-22	14.260	14.260	14.260	14.260	14.260	10,692
2025-04-17	14.260	14.260	14.260	14.260	14.260	7,653
2025-04-16	14.320	14.320	14.320	14.320	14.320	8,121
2025-04-15	14.250	14.250	14.250	14.250	14.250	7,836
2025-04-14	14.380	14.380	14.380	14.380	14.380	8,942
2025-04-11	14.190	14.190	14.190	14.190	14.190	7,764
2025-04-10	13.940	13.940	13.940	13.940	13.940	10,011
2025-04-09	14.190	14.190	14.190	14.190	14.190	12,145
2025-04-08	13.860	13.860	13.860	13.860	13.860	11,367
2025-04-07	13.690	13.690	13.690	13.690	13.690	19,704
2025-04-04	13.650	13.650	13.650	13.650	13.650	19,931
2025-04-03	13.860	13.860	13.860	13.860	13.860	10,964
2025-04-02	13.740	13.740	13.740	13.740	13.740	13,187
2025-04-01	13.600	13.600	13.600	13.600	13.600	14,860
2025-03-31	13.620	13.620	13.620	13.620	13.620	18,555
2025-03-28	13.830	13.830	13.830	13.830	13.830	23,188
2025-03-27	14.500	14.500	14.500	14.500	14.500	14,069
2025-03-26	14.350	14.350	14.350	14.350	14.350	12,937
2025-03-25	14.270	14.270	14.270	14.270	14.270	12,946
2025-03-24	14.310	14.310	14.310	14.310	14.310	16,435
2025-03-21	13.930	13.930	13.930	13.930	13.930	14,423
2025-03-20	13.680	13.680	13.680	13.680	13.680	14,467
2025-03-19	13.590	13.590	13.590	13.590	13.590	14,696
2025-03-18	13.790	13.790	13.790	13.790	13.790	15,081
2025-03-17	13.830	13.830	13.830	13.830	13.830	17,767
2025-03-14	13.480	13.480	13.480	13.480	13.480	11,153
2025-03-13	13.280	13.280	13.280	13.280	13.280	9,219
2025-03-12	13.060	13.060	13.060	13.060	13.060	14,369
2025-03-11	13.060	13.060	13.060	13.060	13.060	16,890
2025-03-10	13.250	13.250	13.250	13.250	13.250	15,577
2025-03-07	13.250	13.250	13.250	13.250	13.250	13,411
2025-03-06	13.280	13.280	12.860	13.000	13.000	24,970
2025-03-05	12.950	13.600	12.930	13.100	13.100	13,775
2025-02-28	13.040	13.040	13.040	13.040	13.040	25,813
2025-02-27	13.200	13.270	13.000	13.150	13.150	17,586
2025-02-26	13.430	13.490	13.180	13.270	13.270	13,916
2025-02-25	13.600	13.620	13.300	13.380	13.380	11,742
2025-02-24	13.520	13.820	13.440	13.460	13.460	11,175
2025-02-21	13.830	13.830	13.830	13.830	13.830	14,704
2025-02-20	13.990	14.130	13.810	13.980	13.980	8,907
2025-02-19	14.250	14.370	13.900	13.900	13.900	9,113
2025-02-18	14.240	14.610	14.120	14.160	14.160	9,371
2025-02-17	13.870	14.240	13.810	14.150	14.150	12,928
2025-02-14	13.610	13.610	13.610	13.610	13.610	14,080
2025-02-13	13.980	14.000	13.470	13.510	13.510	10,207
2025-02-12	13.910	14.000	13.720	13.980	13.980	9,528
2025-02-11	13.580	13.950	13.520	13.950	13.950	7,628
2025-02-10	13.690	13.690	13.430	13.540	13.540	10,417
2025-02-07	13.690	13.690	13.690	13.690	13.690	11,743
2025-02-06	13.490	13.780	13.440	13.780	13.780	9,008
2025-02-05	13.740	13.750	13.400	13.640	13.640	13,253
2025-02-04	13.700	13.750	13.590	13.620	13.620	9,856
2025-02-03	13.670	13.750	13.550	13.700	13.700	13,659
2025-01-31	13.560	13.560	13.560	13.560	13.560	11,449
2025-01-30	13.530	13.640	13.200	13.350	13.350	9,093
2025-01-29	13.350	13.490	13.220	13.390	13.390	9,428
2025-01-28	13.430	13.460	13.150	13.310	13.310	8,717

← NewerPage 7 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.